Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419C00505000 | 2024-04-17 2:47PM EDT | 2024-04-19 | 0.12 | 0.08 | 0.25 | -0.11 | -47.83% | 74 | 3,403 | 38.48% |
ADBE240426C00505000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 1.06 | 0.80 | 1.09 | -0.51 | -32.48% | 176 | 684 | 29.15% |
ADBE240503C00505000 | 2024-04-17 3:25PM EDT | 2024-05-03 | 2.48 | 2.42 | 2.81 | -0.99 | -28.53% | 24 | 145 | 29.94% |
ADBE240510C00505000 | 2024-04-16 2:08PM EDT | 2024-05-10 | 5.31 | 2.88 | 4.25 | 0.00 | - | 6 | 19 | 29.48% |
ADBE240517C00505000 | 2024-04-17 3:10PM EDT | 2024-05-17 | 5.80 | 5.40 | 5.65 | -0.75 | -11.45% | 23 | 876 | 29.27% |
ADBE240524C00505000 | 2024-04-17 11:49AM EDT | 2024-05-24 | 7.19 | 6.95 | 7.45 | -1.26 | -14.91% | 2 | 26 | 30.05% |
ADBE240531C00505000 | 2024-04-17 3:40PM EDT | 2024-05-31 | 8.60 | 8.15 | 8.75 | -1.37 | -13.74% | 2 | 33 | 29.91% |
ADBE240621C00505000 | 2024-04-17 2:33PM EDT | 2024-06-21 | 17.75 | 17.40 | 17.60 | -0.93 | -4.98% | 3 | 534 | 36.72% |
ADBE240719C00505000 | 2024-04-17 1:14PM EDT | 2024-07-19 | 22.10 | 21.65 | 21.85 | -0.75 | -3.28% | 13 | 153 | 35.38% |
ADBE240920C00505000 | 2024-04-12 12:06PM EDT | 2024-09-20 | 32.55 | 32.25 | 33.95 | 0.00 | - | 3 | 147 | 37.31% |
ADBE241018C00505000 | 2024-04-16 2:33PM EDT | 2024-10-18 | 38.43 | 35.70 | 37.95 | 0.00 | - | 1 | 29 | 37.36% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADBE240419P00505000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 31.90 | 26.50 | 33.15 | +3.87 | +13.81% | 1,870 | 282 | 69.36% |
ADBE240426P00505000 | 2024-04-17 9:52AM EDT | 2024-04-26 | 28.46 | 28.20 | 33.55 | -0.60 | -2.06% | 1 | 84 | 39.97% |
ADBE240503P00505000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 30.10 | 31.05 | 32.65 | +0.07 | +0.23% | 7 | 70 | 27.12% |
ADBE240510P00505000 | 2024-04-16 2:16PM EDT | 2024-05-10 | 31.87 | 32.15 | 33.65 | 0.00 | - | 2 | 16 | 26.11% |
ADBE240517P00505000 | 2024-04-17 2:53PM EDT | 2024-05-17 | 33.15 | 32.15 | 35.55 | +1.75 | +5.57% | 8 | 467 | 27.76% |
ADBE240524P00505000 | 2024-04-15 9:55AM EDT | 2024-05-24 | 32.73 | 32.85 | 35.70 | 0.00 | - | 1 | 6 | 25.39% |
ADBE240531P00505000 | 2024-04-16 2:16PM EDT | 2024-05-31 | 34.65 | 34.65 | 36.70 | 0.00 | - | 2 | 18 | 25.24% |
ADBE240621P00505000 | 2024-04-17 2:17PM EDT | 2024-06-21 | 43.20 | 42.45 | 44.15 | +0.20 | +0.47% | 2 | 113 | 31.43% |
ADBE240719P00505000 | 2024-04-17 10:28AM EDT | 2024-07-19 | 44.75 | 45.80 | 46.15 | -1.58 | -3.41% | 5 | 232 | 28.58% |
ADBE240920P00505000 | 2024-04-17 10:11AM EDT | 2024-09-20 | 52.10 | 52.95 | 54.70 | +5.15 | +10.97% | 1 | 79 | 29.30% |
ADBE241018P00505000 | 2024-04-15 1:26PM EDT | 2024-10-18 | 55.85 | 54.05 | 57.40 | 0.00 | - | 5 | 12 | 29.04% |